symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-17 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZYME
|
2020-12-04
| 54.950001
| 56.049999
| 54.130001
| 54.990002
| 402,400
| 54.990002
|
ZYME
|
2020-12-07
| 54.900002
| 56.73
| 53.240002
| 54.5
| 704,000
| 54.5
|
ZYME
|
2020-12-08
| 54.360001
| 54.560001
| 53.02
| 54.060001
| 308,700
| 54.060001
|
ZYME
|
2020-12-09
| 54.810001
| 54.810001
| 51.799999
| 52.84
| 361,900
| 52.84
|
ZYME
|
2020-12-10
| 52.560001
| 53.41
| 52.209999
| 52.48
| 320,400
| 52.48
|
ZYME
|
2020-12-11
| 53.25
| 53.25
| 51.18
| 51.59
| 326,300
| 51.59
|
ZYME
|
2020-12-14
| 51.849998
| 53.43
| 51.040001
| 51.52
| 377,100
| 51.52
|
ZYME
|
2020-12-15
| 52.040001
| 52.200001
| 51
| 51.509998
| 203,800
| 51.509998
|
ZYME
|
2020-12-16
| 51.700001
| 51.790001
| 50.119999
| 51.330002
| 266,900
| 51.330002
|
ZYME
|
2020-12-17
| 51.34
| 52.060001
| 50.310001
| 51.700001
| 309,900
| 51.700001
|
ZYME
|
2020-12-18
| 51.830002
| 52.75
| 51.200001
| 51.48
| 312,100
| 51.48
|
ZYME
|
2020-12-21
| 50.77
| 53.98
| 49.130001
| 52.580002
| 344,200
| 52.580002
|
ZYME
|
2020-12-22
| 52.669998
| 54.610001
| 52.424
| 53.049999
| 227,600
| 53.049999
|
ZYME
|
2020-12-23
| 53.700001
| 53.700001
| 50.310001
| 51.009998
| 217,700
| 51.009998
|
ZYME
|
2020-12-24
| 50.59
| 51.779999
| 49.950001
| 50.130001
| 79,000
| 50.130001
|
ZYME
|
2020-12-28
| 50.790001
| 50.990002
| 48.889999
| 49.779999
| 227,500
| 49.779999
|
ZYME
|
2020-12-29
| 50.040001
| 50.040001
| 46.904999
| 47.080002
| 336,900
| 47.080002
|
ZYME
|
2020-12-30
| 47.27
| 49.299999
| 47.27
| 48.52
| 203,900
| 48.52
|
ZYME
|
2020-12-31
| 48.900002
| 48.900002
| 46.700001
| 47.259998
| 218,900
| 47.259998
|
ZYME
|
2021-01-04
| 48
| 50.599998
| 47.186001
| 48.970001
| 240,100
| 48.970001
|
ZYME
|
2021-01-05
| 49.189999
| 50.93
| 48.43
| 50.880001
| 375,800
| 50.880001
|
ZYME
|
2021-01-06
| 51
| 52.720001
| 50.25
| 51.669998
| 274,900
| 51.669998
|
ZYME
|
2021-01-07
| 52.080002
| 53.669998
| 51.669998
| 53.540001
| 438,900
| 53.540001
|
ZYME
|
2021-01-08
| 53.790001
| 57.049999
| 53.5
| 56.810001
| 801,800
| 56.810001
|
ZYME
|
2021-01-11
| 56.5
| 57.779999
| 54.5
| 56.25
| 950,000
| 56.25
|
ZYME
|
2021-01-12
| 57.310001
| 59.029999
| 53.59
| 54
| 458,600
| 54
|
ZYME
|
2021-01-13
| 54.220001
| 54.880001
| 50.709999
| 52.950001
| 617,800
| 52.950001
|
ZYME
|
2021-01-14
| 53.110001
| 57.740002
| 53.029999
| 55.43
| 796,900
| 55.43
|
ZYME
|
2021-01-15
| 55.599998
| 57.200001
| 54.220001
| 54.68
| 316,600
| 54.68
|
ZYME
|
2021-01-19
| 55.189999
| 56.869999
| 51
| 52.860001
| 583,500
| 52.860001
|
ZYME
|
2021-01-20
| 53.419998
| 53.419998
| 50.529999
| 51.470001
| 572,500
| 51.470001
|
ZYME
|
2021-01-21
| 52.139999
| 52.169998
| 50.18
| 51.93
| 447,500
| 51.93
|
ZYME
|
2021-01-22
| 52.009998
| 53.5
| 51.650002
| 52.16
| 418,900
| 52.16
|
ZYME
|
2021-01-25
| 50.720001
| 51.189999
| 47.369999
| 48.369999
| 548,900
| 48.369999
|
ZYME
|
2021-01-26
| 48.509998
| 49.650002
| 45.75
| 46.27
| 644,100
| 46.27
|
ZYME
|
2021-01-27
| 45.049999
| 47.455002
| 43.619999
| 44.060001
| 969,900
| 44.060001
|
ZYME
|
2021-01-28
| 35.900002
| 35.900002
| 32.5
| 34.490002
| 3,360,900
| 34.490002
|
ZYME
|
2021-01-29
| 36
| 36.134998
| 32.683998
| 33.82
| 1,866,000
| 33.82
|
ZYME
|
2021-02-01
| 34.459999
| 35.880001
| 33.630001
| 35.639999
| 720,300
| 35.639999
|
ZYME
|
2021-02-02
| 36.279999
| 38.326
| 35.150002
| 38
| 950,600
| 38
|
ZYME
|
2021-02-03
| 37.98
| 39.580002
| 37.259998
| 37.380001
| 543,700
| 37.380001
|
ZYME
|
2021-02-04
| 37.990002
| 38.639999
| 37
| 38.209999
| 496,100
| 38.209999
|
ZYME
|
2021-02-05
| 38.759998
| 41.400002
| 37.577999
| 40.380001
| 892,700
| 40.380001
|
ZYME
|
2021-02-08
| 41.799999
| 42.27
| 39.610001
| 41.540001
| 551,800
| 41.540001
|
ZYME
|
2021-02-09
| 41.529999
| 43.299999
| 40.5
| 41.080002
| 365,900
| 41.080002
|
ZYME
|
2021-02-10
| 41.279999
| 42.5
| 40.240002
| 40.98
| 592,600
| 40.98
|
ZYME
|
2021-02-11
| 41.73
| 42.41
| 40.439999
| 41.209999
| 389,600
| 41.209999
|
ZYME
|
2021-02-12
| 41.139999
| 41.740002
| 40.630001
| 41
| 300,400
| 41
|
ZYME
|
2021-02-16
| 41.099998
| 42
| 40.389999
| 41.790001
| 557,600
| 41.790001
|
ZYME
|
2021-02-17
| 41
| 42.25
| 40.509998
| 40.990002
| 458,500
| 40.990002
|
ZYME
|
2021-02-18
| 40.610001
| 41.400002
| 39.549999
| 41.02
| 433,400
| 41.02
|
ZYME
|
2021-02-19
| 41
| 42.384998
| 40.84
| 41.139999
| 238,200
| 41.139999
|
ZYME
|
2021-02-22
| 40.540001
| 41.25
| 40.110001
| 40.509998
| 214,400
| 40.509998
|
ZYME
|
2021-02-23
| 39.389999
| 41.150002
| 37.77
| 41.049999
| 356,000
| 41.049999
|
ZYME
|
2021-02-24
| 41.290001
| 42.16
| 40.16
| 40.299999
| 211,200
| 40.299999
|
ZYME
|
2021-02-25
| 39.02
| 40.82
| 37.419998
| 37.470001
| 490,800
| 37.470001
|
ZYME
|
2021-02-26
| 37.470001
| 38.299999
| 35.855
| 36.310001
| 460,100
| 36.310001
|
ZYME
|
2021-03-01
| 37.049999
| 38.240002
| 36.700001
| 36.77
| 311,900
| 36.77
|
ZYME
|
2021-03-02
| 36.330002
| 36.880001
| 35.34
| 36.610001
| 322,900
| 36.610001
|
ZYME
|
2021-03-03
| 36.990002
| 37.014999
| 33.901001
| 34.16
| 321,000
| 34.16
|
ZYME
|
2021-03-04
| 34.560001
| 34.811001
| 31.01
| 31.940001
| 1,301,300
| 31.940001
|
ZYME
|
2021-03-05
| 32.080002
| 33.450001
| 30.549999
| 32.939999
| 496,800
| 32.939999
|
ZYME
|
2021-03-08
| 32.82
| 34.450001
| 32.48
| 33.27
| 468,200
| 33.27
|
ZYME
|
2021-03-09
| 33.900002
| 35.549999
| 33.799999
| 34.549999
| 546,100
| 34.549999
|
ZYME
|
2021-03-10
| 35.439999
| 36.310001
| 34.549999
| 34.82
| 375,700
| 34.82
|
ZYME
|
2021-03-11
| 35.470001
| 36.650002
| 34.880001
| 36.330002
| 293,900
| 36.330002
|
ZYME
|
2021-03-12
| 35.970001
| 35.970001
| 34.84
| 35.299999
| 169,800
| 35.299999
|
ZYME
|
2021-03-15
| 35.380001
| 35.389999
| 33.84
| 34.18
| 365,700
| 34.18
|
ZYME
|
2021-03-16
| 34.209999
| 34.435001
| 33.119999
| 33.849998
| 231,400
| 33.849998
|
ZYME
|
2021-03-17
| 33.700001
| 33.959999
| 32.48
| 32.950001
| 550,500
| 32.950001
|
ZYME
|
2021-03-18
| 32.18
| 34.060001
| 31.52
| 31.85
| 363,000
| 31.85
|
ZYME
|
2021-03-19
| 33.57
| 35.16
| 33.029999
| 35
| 424,900
| 35
|
ZYME
|
2021-03-22
| 35.32
| 36.02
| 34.400002
| 35.419998
| 255,300
| 35.419998
|
ZYME
|
2021-03-23
| 35.25
| 35.25
| 33.560001
| 33.759998
| 340,000
| 33.759998
|
ZYME
|
2021-03-24
| 34.080002
| 34.553001
| 31.68
| 31.690001
| 325,800
| 31.690001
|
ZYME
|
2021-03-25
| 31.219999
| 32.84
| 30.77
| 32.66
| 225,200
| 32.66
|
ZYME
|
2021-03-26
| 32.700001
| 32.810001
| 31.34
| 32.209999
| 239,200
| 32.209999
|
ZYME
|
2021-03-29
| 32.07
| 32.07
| 29.754999
| 29.83
| 318,500
| 29.83
|
ZYME
|
2021-03-30
| 29.379999
| 32.400002
| 28.02
| 30.719999
| 921,700
| 30.719999
|
ZYME
|
2021-03-31
| 31.66
| 31.855
| 30.66
| 31.58
| 684,700
| 31.58
|
ZYME
|
2021-04-01
| 31.91
| 32.985001
| 31.030001
| 31.459999
| 276,000
| 31.459999
|
ZYME
|
2021-04-05
| 31.84
| 31.889999
| 31
| 31.26
| 262,600
| 31.26
|
ZYME
|
2021-04-06
| 31.08
| 32.169998
| 30.65
| 31.139999
| 251,500
| 31.139999
|
ZYME
|
2021-04-07
| 31.08
| 31.65
| 30.235001
| 30.530001
| 239,000
| 30.530001
|
ZYME
|
2021-04-08
| 30.84
| 31.469999
| 30.24
| 30.52
| 110,900
| 30.52
|
ZYME
|
2021-04-09
| 30.42
| 31.08
| 29.879999
| 31
| 243,600
| 31
|
ZYME
|
2021-04-12
| 30.93
| 30.93
| 28.190001
| 28.459999
| 571,600
| 28.459999
|
ZYME
|
2021-04-13
| 28.17
| 29.299999
| 27.635
| 27.92
| 506,900
| 27.92
|
ZYME
|
2021-04-14
| 28.18
| 30.915001
| 28.15
| 30.040001
| 355,300
| 30.040001
|
ZYME
|
2021-04-15
| 30.040001
| 30.59
| 29.48
| 30.18
| 234,300
| 30.18
|
ZYME
|
2021-04-16
| 30.370001
| 30.565001
| 29.285
| 30.379999
| 234,300
| 30.379999
|
ZYME
|
2021-04-19
| 29.59
| 29.59
| 27.25
| 27.49
| 509,200
| 27.49
|
ZYME
|
2021-04-20
| 27.219999
| 27.4
| 24.82
| 26.5
| 976,500
| 26.5
|
ZYME
|
2021-04-21
| 26.65
| 27.99
| 26.465
| 27.700001
| 351,200
| 27.700001
|
ZYME
|
2021-04-22
| 27.75
| 28.18
| 26.99
| 27.76
| 1,042,200
| 27.76
|
ZYME
|
2021-04-23
| 28.370001
| 28.870001
| 27.9
| 28.35
| 281,500
| 28.35
|
ZYME
|
2021-04-26
| 28.299999
| 28.799999
| 27.809999
| 28.4
| 441,900
| 28.4
|
ZYME
|
2021-04-27
| 28.67
| 29.629999
| 28.115
| 29.450001
| 525,600
| 29.450001
|
ZYME
|
2021-04-28
| 29.23
| 31.959999
| 29.084999
| 31.84
| 970,000
| 31.84
|
ZYME
|
2021-04-29
| 31.93
| 33.540001
| 31.15
| 33.18
| 1,044,800
| 33.18
|
Subsets and Splits
AAPL Prices After 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.